Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Green Technologies Inc (OP: PGTK )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.490 2.550 2.330 2.490 37,200 +0.01(+0.40%)
Jan 28, 2021 2.600 2.650 2.130 2.480 82,616 -0.02(-0.80%)
Jan 27, 2021 3.100 3.450 2.430 2.500 164,941 -0.65(-20.63%)
Jan 26, 2021 2.980 3.500 2.980 3.150 130,158 +0.26(+9.00%)
Jan 25, 2021 2.446 2.960 2.330 2.890 131,830 +0.65(+29.02%)
Jan 22, 2021 2.170 2.430 2.010 2.240 158,500 +0.14(+6.67%)
Jan 21, 2021 2.430 2.430 2.000 2.100 125,390 +0.05(+2.44%)
Jan 20, 2021 2.400 2.410 2.040 2.050 119,569 -0.36(-14.94%)
Jan 19, 2021 3.300 3.300 2.340 2.410 196,908 -0.79(-24.69%)
Jan 15, 2021 2.200 3.700 2.094 3.200 219,500 +1.11(+53.11%)
Jan 14, 2021 2.100 2.420 2.050 2.090 50,893 +0.05(+2.45%)
Jan 13, 2021 1.800 2.310 1.700 2.040 81,848 +0.24(+13.33%)
Jan 12, 2021 1.700 1.990 1.610 1.800 33,539 +0.25(+16.13%)
Jan 11, 2021 1.450 1.830 1.430 1.550 20,435 +0.15(+10.71%)
Jan 08, 2021 1.350 1.450 1.330 1.400 20,500 +0.00(+0.00%)
Jan 07, 2021 1.450 1.450 1.350 1.400 4,466 +0.05(+3.70%)
Jan 06, 2021 1.450 1.450 1.280 1.350 7,161 +0.03(+2.27%)
Jan 05, 2021 1.450 1.450 1.300 1.320 9,831 +0.02(+1.54%)
Jan 04, 2021 1.350 1.450 1.300 1.300 20,542 -0.06(-4.41%)
Dec 31, 2020 1.360 1.360 1.360 5,749 -0.07(-4.90%)
Dec 30, 2020 1.340 1.450 1.340 1.430 5,749 -0.02(-1.38%)
Dec 29, 2020 1.360 1.450 1.300 1.450 11,072 +0.00(+0.00%)
Dec 28, 2020 1.460 1.460 1.310 1.450 17,459 -0.02(-1.36%)
Dec 24, 2020 1.390 1.560 1.390 1.470 19,000 +0.00(+0.00%)
Dec 23, 2020 1.600 1.600 1.290 1.470 55,351 -0.18(-10.91%)
Dec 22, 2020 2.100 2.100 1.100 1.650 99,604 -0.47(-22.17%)
Dec 21, 2020 1.300 4.650 1.300 2.120 529,421 +0.73(+52.52%)
Dec 18, 2020 1.410 1.540 1.200 1.390 28,300 +0.14(+11.20%)
Dec 17, 2020 1.250 1.290 1.250 1.250 17,377 +0.03(+2.46%)
Dec 16, 2020 1.150 1.450 1.150 1.220 22,706 +0.07(+6.09%)
Dec 15, 2020 1.100 1.200 1.100 1.150 28,169 +0.11(+10.58%)
Dec 14, 2020 1.000 1.130 1.000 1.040 50,929 +0.01(+0.97%)
Dec 11, 2020 1.070 1.070 1.030 1.030 11,800 -0.04(-3.74%)
Dec 10, 2020 1.070 1.070 1.000 1.070 1,992 +0.04(+3.88%)
Dec 09, 2020 1.100 1.100 1.010 1.030 5,979 -0.07(-6.36%)
Dec 08, 2020 1.100 1.150 1.100 1.100 17,083 +0.00(+0.00%)
Dec 07, 2020 1.040 1.140 1.010 1.100 19,972 +0.05(+4.76%)
Dec 04, 2020 0.9100 1.070 0.9100 1.050 60,700 +0.07(+7.14%)
Dec 03, 2020 1.000 1.000 0.9650 0.9800 11,294 -0.02(-2.00%)
Dec 02, 2020 0.9100 1.000 0.9098 1.000 22,725 +0.15(+16.96%)
Dec 01, 2020 0.9985 0.9985 0.8550 0.8550 12,046 -0.13(-13.52%)
Nov 30, 2020 0.9200 0.9990 0.9000 0.9887 11,695 -0.02(-2.11%)
Nov 27, 2020 1.000 1.020 0.9101 1.010 6,500 +0.01(+1.00%)
Nov 25, 2020 1.020 1.020 0.9000 1.000 13,800 +0.00(+0.00%)
Nov 24, 2020 1.100 1.120 0.9505 1.000 19,745 -0.02(-1.96%)
Nov 23, 2020 1.000 1.020 0.9500 1.020 8,597 +0.02(+2.00%)
Nov 20, 2020 0.9700 1.000 0.9000 1.000 8,200 +0.00(+0.00%)
Nov 19, 2020 0.8500 1.010 0.8500 1.000 7,852 +0.00(+0.05%)
Nov 18, 2020 0.8200 0.9995 0.8200 0.9995 7,700 +0.18(+21.96%)
Nov 17, 2020 0.9995 0.9995 0.8000 0.8195 11,455 -0.18(-18.01%)
Nov 16, 2020 0.9000 0.9995 0.8015 0.9995 9,790 +0.10(+11.06%)
Nov 13, 2020 1.000 1.000 0.9000 0.9000 1,900 -0.15(-14.29%)
Nov 12, 2020 1.050 1.050 1.000 1.050 330 +0.00(+0.00%)
Nov 11, 2020 1.100 1.100 1.050 1.050 850 +0.00(+0.00%)
Nov 10, 2020 1.000 1.100 1.000 1.050 1,200 +0.05(+5.00%)
Nov 09, 2020 1.090 1.120 0.9000 1.000 3,300 -0.09(-8.26%)
Nov 06, 2020 1.050 1.090 0.9100 1.090 4,100 +0.19(+21.11%)
Nov 04, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.